News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -1.07775211701 | 25.98 | 26.19 | 25.115 | 670177 | 25.52193866 | CS |
| 4 | -0.48 | -1.83346065699 | 26.18 | 27.6509 | 25.115 | 730065 | 26.36329965 | CS |
| 12 | 0.35 | 1.38067061144 | 25.35 | 28.71 | 24.46 | 767389 | 26.39489576 | CS |
| 26 | -6.69 | -20.6545230009 | 32.39 | 32.91 | 24.46 | 740379 | 27.19906802 | CS |
| 52 | 5.55 | 27.5434243176 | 20.15 | 32.91 | 19.7541 | 869524 | 26.78965244 | CS |
| 156 | -3.25882052 | -11.2532916102 | 28.95882052 | 32.91 | 11.2447502 | 1443916 | 20.02203348 | CS |
| 260 | -11.11579066 | -30.1929972458 | 36.81579066 | 58.59711105 | 11.2447502 | 1249012 | 26.52779929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 25.69 | 0.55 | 2.19 | 25.36 | 25.78 | 25.36 | 601646 |
| 1743028800 | 25.14 | -0.33 | -1.30 | 25.34 | 25.47 | 25.115 | 426838 |
| 1742942400 | 25.47 | 0.02 | 0.08 | 25.75 | 25.77 | 25.435 | 1025404 |
| 1742856000 | 25.45 | -0.04 | -0.16 | 25.34 | 25.555 | 25.325 | 487560 |
| 1742596800 | 25.49 | -0.39 | -1.51 | 25.56 | 25.62 | 25.38 | 720804 |
| 1742510400 | 25.88 | -0.9 | -3.36 | 25.98 | 26.19 | 25.79 | 760068 |
| 1742424000 | 26.78 | 0.49 | 1.86 | 26.32 | 26.82 | 26.3 | 575050 |
| 1742337600 | 26.29 | -0.55 | -2.05 | 26.39 | 26.43 | 26.25 | 594543 |
| 1742251200 | 26.84 | 0.09 | 0.34 | 26.64 | 26.97 | 26.64 | 433802 |
| 1741992000 | 26.75 | 0.64 | 2.45 | 26.64 | 26.76 | 26.49 | 922500 |
| 1741905600 | 26.11 | -0.54 | -2.03 | 26.34 | 26.53 | 26.06 | 721602 |
| 1741819200 | 26.65 | -0.09 | -0.34 | 26.77 | 26.8 | 26.55 | 608416 |
| 1741732800 | 26.74 | -0.02 | -0.07 | 26.9 | 26.95 | 26.415 | 644440 |
| 1741646400 | 26.76 | -0.8 | -2.90 | 27.05 | 27.15 | 26.59 | 803890 |
| 1741390800 | 27.56 | 0.49 | 1.81 | 27.22 | 27.6509 | 27.2 | 815522 |
| 1741304400 | 27.07 | -0.07 | -0.26 | 26.99 | 27.43 | 26.97 | 971118 |
| 1741218000 | 27.14 | 0.59 | 2.22 | 27.22 | 27.27 | 26.87 | 545296 |
| 1741131600 | 26.55 | 0.19 | 0.72 | 26.43 | 26.73 | 26.25 | 629433 |
| 1741045200 | 26.36 | 0.33 | 1.27 | 26.42 | 26.625 | 26.25 | 629879 |
| 1740786000 | 26.03 | 0 | 0.00 | 26.11 | 26.2 | 25.81 | 715615 |
| 1740699600 | 26.03 | -0.81 | -3.02 | 26.18 | 26.36 | 26.02 | 1573844 |
| 1740613200 | 26.84 | 0.11 | 0.41 | 26.82 | 27.02 | 26.73 | 1303650 |
| 1740526800 | 26.73 | 0.75 | 2.89 | 26.58 | 26.75 | 26.45 | 1694566 |
| 1740440400 | 25.98 | 0.43 | 1.68 | 25.96 | 26.15 | 25.72 | 1798147 |
| 1740181200 | 25.55 | 0.52 | 2.08 | 25.3 | 25.55 | 25.175 | 2295437 |
| 1740094800 | 25.03 | -0.02 | -0.08 | 25.24 | 25.405 | 24.815 | 970128 |
| 1740008400 | 25.05 | -3.26 | -11.52 | 24.785 | 25.33 | 24.46 | 2787935 |
| 1739922000 | 28.31 | 0.12 | 0.43 | 28.27 | 28.405 | 28.14 | 735459 |
| 1739576400 | 28.19 | -0.42 | -1.47 | 28.51 | 28.53 | 28.15 | 924000 |
| 1739490000 | 28.61 | 0.42 | 1.49 | 28.32 | 28.71 | 28.24 | 607999 |
| 1739403600 | 28.19 | 0.23 | 0.82 | 27.91 | 28.2 | 27.77 | 378363 |
| 1739317200 | 27.96 | 0.37 | 1.34 | 27.78 | 27.985 | 27.73 | 460869 |
| 1739230800 | 27.59 | 0.31 | 1.14 | 27.52 | 27.64 | 27.51 | 387834 |
| 1738971600 | 27.28 | -0.17 | -0.62 | 27.64 | 27.725 | 27.25 | 641458 |
| 1738885200 | 27.45 | 0.02 | 0.07 | 27.69 | 27.75 | 27.38 | 521479 |
| 1738798800 | 27.43 | 0.52 | 1.93 | 27.24 | 27.5 | 27.17 | 744458 |
| 1738712400 | 26.91 | 0.12 | 0.45 | 26.85 | 27.005 | 26.76 | 664892 |
| 1738626000 | 26.79 | -0.79 | -2.86 | 26.82 | 27.15 | 26.63 | 615000 |
| 1738366800 | 27.58 | -0.46 | -1.64 | 27.64 | 27.82 | 27.44 | 683097 |
| 1738280400 | 28.04 | 0.76 | 2.79 | 27.79 | 28.11 | 27.69 | 668291 |
| 1738194000 | 27.28 | 0.08 | 0.29 | 27.35 | 27.46 | 27.15 | 494770 |
| 1738107600 | 27.2 | -0.11 | -0.40 | 27.36 | 27.47 | 27.08 | 615968 |
| 1738021200 | 27.31 | 0.44 | 1.64 | 27.12 | 27.4 | 27.09 | 695899 |
| 1737762000 | 26.87 | 0.6 | 2.28 | 26.65 | 26.98 | 26.5703 | 418169 |
| 1737675600 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1737589200 | 26.27 | -0.3 | -1.13 | 26.87 | 26.87 | 26.27 | 911125 |
| 1737502800 | 26.57 | 0.77 | 2.98 | 26.41 | 26.63 | 26.4 | 599072 |
| 1737157200 | 25.8 | 0.07 | 0.27 | 25.52 | 25.93 | 25.52 | 404884 |
| 1737070800 | 25.73 | 0.33 | 1.30 | 25.55 | 25.785 | 25.42 | 551706 |
| 1736984400 | 25.4 | 0.48 | 1.93 | 25.28 | 25.49 | 25.23 | 444529 |
| 1736898000 | 24.92 | -0.67 | -2.62 | 25.15 | 25.25 | 24.84 | 744893 |
| 1736811600 | 25.59 | -0.23 | -0.89 | 25.61 | 25.6498 | 25.32 | 698440 |
| 1736552400 | 25.82 | 0.43 | 1.69 | 25.955 | 26.0521 | 25.79 | 670926 |
| 1736379600 | 25.39 | 0.04 | 0.16 | 25.21 | 25.435 | 25.12 | 407251 |
| 1736293200 | 25.35 | -0.1 | -0.39 | 25.53 | 25.61 | 25.28 | 357481 |
| 1736206800 | 25.45 | 0.29 | 1.15 | 25.24 | 25.625 | 25.24 | 382484 |
| 1735947600 | 25.16 | 0.18 | 0.72 | 25.01 | 25.18 | 24.91 | 338915 |
| 1735861200 | 24.98 | -0.34 | -1.34 | 25.38 | 25.41 | 24.91 | 487080 |
| 1735688400 | 25.32 | -0.02 | -0.08 | 25.34 | 25.45 | 25.24 | 312635 |
| 1735602000 | 25.34 | -0.23 | -0.90 | 25.33 | 25.455 | 25.17 | 333488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
